24,800€
2,48%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 24,40 | 27,50 | 23,60 | 24,60 | 1,65% | - |
| 05.02.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | 98,00 |
| 04.02.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | 20,00 |
| 03.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 31.01.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 4,35% | 220,00 |
| 30.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 29.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 28.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 27.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 24.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 23.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 22.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 21.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 20.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 17.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 16.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 15.01.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 3,67% | 2,00 |
| 14.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 13.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 10.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 09.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 08.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 07.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 06.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 03.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 02.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 30.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 27.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 23.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 20.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 19.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 2,00 |
| 18.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 17.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 12.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 10.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 06.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 05.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 04.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 03.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 02.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 29.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 28.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 27.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 26.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 25.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 22.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 21.11.2024 | 22,30 | 22,50 | 21,80 | 22,40 | 3,70% | - |
| 20.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 19.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 18.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 15.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 14.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 13.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 12.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 11.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 08.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 07.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 06.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 05.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 04.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 01.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 31.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 30.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 29.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 28.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 25.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 24.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 23.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 22.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 21.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 18.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 17.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 16.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 15.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 14.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 11.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 10.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 08.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 07.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 04.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 03.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 02.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 01.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 30.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 27.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 26.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 25.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 24.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 23.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 20.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 19.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 18.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 17.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |